Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	18.41	18.48	18.27	18.30	303,773	-0.15(-0.82%)
Sep 27, 2012	18.18	18.49	18.18	18.45	311,147	+0.30(+1.65%)
Sep 26, 2012	18.26	18.26	18.03	18.16	746,668	-0.15(-0.84%)
Sep 25, 2012	18.68	18.68	18.31	18.31	330,464	-0.32(-1.73%)
Sep 24, 2012	18.62	18.67	18.56	18.63	380,950	-0.17(-0.89%)
Sep 21, 2012	18.91	18.94	18.79	18.80	1,079,220	+0.01(+0.06%)
Sep 20, 2012	18.77	18.81	18.70	18.79	968,855	-0.07(-0.40%)
Sep 19, 2012	18.88	18.91	18.81	18.86	734,435	-0.01(-0.04%)
Sep 18, 2012	18.81	18.88	18.81	18.87	387,706	+0.01(+0.08%)
Sep 17, 2012	18.90	18.90	18.80	18.85	824,075	-0.02(-0.13%)
Sep 14, 2012	18.76	18.95	18.76	18.88	1,191,745	+0.19(+1.02%)
Sep 13, 2012	18.47	18.76	18.45	18.69	1,042,763	+0.25(+1.36%)
Sep 12, 2012	18.43	18.46	18.32	18.44	657,939	+0.09(+0.49%)
Sep 11, 2012	18.34	18.44	18.32	18.35	1,039,167	+0.02(+0.13%)
Sep 10, 2012	18.55	18.58	18.32	18.32	1,792,350	-0.26(-1.38%)
Sep 07, 2012	18.54	18.60	18.50	18.58	821,363	-0.01(-0.06%)
Sep 06, 2012	18.28	18.60	18.28	18.59	262,614	+0.42(+2.32%)
Sep 05, 2012	18.17	18.25	18.11	18.17	857,500	-0.01(-0.07%)
Sep 04, 2012	18.16	18.25	18.01	18.18	695,905	+0.00(+0.03%)
Aug 31, 2012	18.19	18.25	17.98	18.18	241,039	+0.12(+0.65%)
Aug 30, 2012	18.20	18.20	18.03	18.06	244,274	-0.23(-1.27%)
Aug 29, 2012	18.28	18.33	18.19	18.29	213,906	+0.04(+0.20%)
Aug 27, 2012	18.36	18.37	18.24	18.25	392,671	+0.01(+0.05%)
Aug 24, 2012	18.11	18.29	18.04	18.24	277,590	+0.08(+0.42%)
Aug 23, 2012	18.24	18.30	18.12	18.17	343,465	-0.18(-0.97%)
Aug 22, 2012	18.24	18.38	18.17	18.35	713,661	+0.04(+0.21%)
Aug 21, 2012	18.47	18.54	18.23	18.31	1,858,672	-0.10(-0.55%)
Aug 20, 2012	18.35	18.42	18.27	18.41	887,984	+0.05(+0.26%)
Aug 17, 2012	18.26	18.36	18.26	18.36	1,278,821	+0.13(+0.74%)
Aug 16, 2012	18.04	18.27	18.04	18.23	1,457,939	+0.27(+1.52%)
Aug 15, 2012	17.90	18.00	17.90	17.95	249,549	+0.04(+0.24%)
Aug 14, 2012	18.04	18.05	17.86	17.91	1,500,923	-0.07(-0.38%)
Aug 13, 2012	17.94	17.99	17.86	17.98	350,487	+0.04(+0.22%)
Aug 10, 2012	17.85	17.94	17.81	17.94	174,559	+0.04(+0.24%)
Aug 09, 2012	17.81	17.92	17.81	17.90	331,383	+0.11(+0.60%)
Aug 08, 2012	17.76	17.86	17.75	17.79	819,766	+0.01(+0.05%)
Aug 07, 2012	17.68	17.87	17.68	17.78	1,228,492	+0.16(+0.92%)
Aug 06, 2012	17.54	17.70	17.52	17.62	395,843	+0.15(+0.86%)
Aug 03, 2012	17.38	17.52	17.30	17.47	389,722	+0.36(+2.09%)
Aug 02, 2012	17.04	17.28	16.98	17.11	370,867	-0.06(-0.37%)
Aug 01, 2012	17.34	17.35	17.11	17.17	347,799	-0.07(-0.41%)
Jul 31, 2012	17.21	17.34	17.21	17.24	269,374	+0.08(+0.49%)
Jul 30, 2012	17.22	17.32	17.12	17.16	1,604,005	-0.03(-0.18%)
Jul 27, 2012	16.89	17.23	16.83	17.19	857,566	+0.36(+2.13%)
Jul 26, 2012	16.85	16.94	16.74	16.83	2,050,149	+0.23(+1.41%)
Jul 25, 2012	16.59	16.75	16.53	16.60	572,592	-0.13(-0.75%)
Jul 24, 2012	16.88	16.90	16.62	16.72	279,809	-0.16(-0.94%)
Jul 23, 2012	16.75	16.94	16.61	16.88	248,006	-0.19(-1.09%)
Jul 20, 2012	17.30	17.30	17.06	17.07	322,396	-0.23(-1.34%)
Jul 19, 2012	17.21	17.36	17.20	17.30	286,031	+0.23(+1.36%)
Jul 18, 2012	16.72	17.11	16.72	17.07	447,874	+0.34(+2.06%)
Jul 17, 2012	16.80	16.81	16.54	16.72	327,908	+0.01(+0.07%)
Jul 16, 2012	16.75	16.79	16.66	16.71	219,646	-0.07(-0.39%)
Jul 13, 2012	16.59	16.81	16.59	16.78	228,758	+0.24(+1.47%)
Jul 12, 2012	16.62	16.64	16.41	16.53	369,764	-0.21(-1.24%)
Jul 11, 2012	16.83	16.88	16.60	16.74	755,268	-0.11(-0.63%)
Jul 10, 2012	17.11	17.18	16.78	16.85	510,061	-0.18(-1.03%)
Jul 09, 2012	17.07	17.09	16.94	17.02	214,648	-0.06(-0.37%)
Jul 06, 2012	17.29	17.30	16.97	17.09	388,469	-0.35(-2.01%)
Jul 05, 2012	17.34	17.52	17.30	17.43	837,359	+0.05(+0.26%)
Jul 03, 2012	17.25	17.39	17.23	17.39	291,252	+0.17(+0.98%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.